Natl Oilwell Varco (NY: NOV )

16.43 +0.04 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 51.08 53.09 50.94 52.99 4,940,081 +1.89(+3.70%)
Dec 28, 2012 51.55 51.57 51.04 51.10 2,765,001 -0.85(-1.63%)
Dec 27, 2012 51.97 52.07 50.80 51.94 3,953,265 +0.15(+0.28%)
Dec 26, 2012 52.87 53.02 51.77 51.80 2,961,073 -0.81(-1.53%)
Dec 24, 2012 53.11 53.11 52.24 52.60 1,298,789 -0.40(-0.75%)
Dec 21, 2012 53.00 53.16 52.49 53.00 5,935,873 -0.94(-1.74%)
Dec 20, 2012 53.31 54.00 53.19 53.94 4,599,623 +0.66(+1.24%)
Dec 19, 2012 53.61 53.86 53.22 53.28 6,286,297 -0.02(-0.03%)
Dec 18, 2012 51.47 53.39 51.42 53.29 7,243,723 +1.87(+3.64%)
Dec 17, 2012 50.42 51.47 50.34 51.42 7,073,076 +1.11(+2.20%)
Dec 14, 2012 50.34 50.66 50.28 50.32 12,134,937 -0.55(-1.08%)
Dec 13, 2012 51.69 51.75 50.43 50.87 15,837,387 -0.70(-1.35%)
Dec 12, 2012 52.53 52.87 51.52 51.56 8,515,938 -1.17(-2.22%)
Dec 11, 2012 52.84 53.10 52.43 52.73 4,596,142 +0.08(+0.15%)
Dec 10, 2012 52.94 53.15 52.56 52.66 3,454,807 -0.30(-0.57%)
Dec 07, 2012 53.05 53.28 52.77 52.96 5,234,798 +0.17(+0.32%)
Dec 06, 2012 53.11 53.52 52.55 52.79 4,754,095 -0.43(-0.80%)
Dec 05, 2012 53.29 54.05 53.12 53.22 4,284,287 -0.05(-0.09%)
Dec 04, 2012 52.62 53.41 52.43 53.26 4,766,196 +0.38(+0.72%)
Nov 30, 2012 54.22 54.40 52.65 52.89 8,473,423 -1.59(-2.91%)
Nov 29, 2012 54.84 54.91 54.17 54.47 3,792,083 +0.13(+0.24%)
Nov 28, 2012 53.91 54.40 53.31 54.34 4,696,264 +0.12(+0.23%)
Nov 27, 2012 54.74 55.14 54.12 54.22 4,755,152 -0.86(-1.56%)
Nov 26, 2012 55.84 55.86 54.89 55.08 3,404,047 -1.14(-2.02%)
Nov 23, 2012 55.87 56.25 55.30 56.21 1,342,107 +0.77(+1.40%)
Nov 21, 2012 55.77 55.77 55.09 55.44 2,276,067 -0.02(-0.04%)
Nov 20, 2012 56.42 56.44 55.12 55.46 4,702,208 -1.29(-2.27%)
Nov 19, 2012 55.58 56.85 55.58 56.75 4,476,488 +2.08(+3.80%)
Nov 16, 2012 54.69 54.81 53.43 54.67 5,937,072 +0.13(+0.24%)
Nov 15, 2012 54.08 54.99 53.87 54.54 4,036,903 +0.69(+1.28%)
Nov 14, 2012 55.14 55.14 53.77 53.85 4,630,163 -0.91(-1.67%)
Nov 13, 2012 54.14 55.59 53.70 54.77 5,379,788 -0.05(-0.08%)
Nov 12, 2012 53.54 54.92 53.10 54.81 5,185,711 +1.41(+2.64%)
Nov 09, 2012 53.43 54.36 53.26 53.40 5,292,608 -0.39(-0.73%)
Nov 08, 2012 55.12 55.39 53.79 53.80 3,720,341 -1.25(-2.28%)
Nov 07, 2012 55.46 55.61 54.54 55.05 4,529,794 -1.46(-2.58%)
Nov 06, 2012 55.66 56.72 55.42 56.51 4,347,066 +1.05(+1.88%)
Nov 05, 2012 55.74 55.96 55.19 55.46 6,060,902 -0.02(-0.03%)
Nov 02, 2012 57.11 57.16 55.25 55.48 6,690,965 -1.13(-2.00%)
Nov 01, 2012 56.76 57.35 56.26 56.61 6,764,925 -0.46(-0.80%)
Oct 31, 2012 58.24 58.63 56.46 57.07 6,201,255 -0.67(-1.17%)
Oct 26, 2012 58.03 57.74 57.74 57.74 4,976,059 -0.24(-0.41%)
Oct 25, 2012 58.81 58.85 56.76 57.98 12,479,585 -1.46(-2.46%)
Oct 24, 2012 61.23 61.40 59.23 59.44 4,558,648 -1.53(-2.50%)
Oct 23, 2012 61.42 61.69 60.09 60.97 4,281,705 -1.52(-2.43%)
Oct 19, 2012 63.86 63.86 62.03 62.49 3,328,900 -1.03(-1.62%)
Oct 18, 2012 62.15 63.76 62.08 63.52 4,072,803 +0.63(+1.01%)
Oct 17, 2012 61.96 63.04 61.44 62.88 2,553,232 +1.21(+1.96%)
Oct 16, 2012 61.43 62.16 61.29 61.67 3,004,349 +0.80(+1.31%)
Oct 15, 2012 60.54 60.95 59.92 60.88 2,265,031 +0.31(+0.51%)
Oct 12, 2012 61.12 61.13 59.60 60.57 3,874,815 -0.58(-0.95%)
Oct 11, 2012 61.33 61.56 60.75 61.15 2,780,261 +0.53(+0.87%)
Oct 10, 2012 61.91 62.01 60.50 60.62 3,023,796 -1.39(-2.25%)
Oct 09, 2012 62.30 62.81 61.99 62.01 2,921,878 -0.26(-0.41%)
Oct 08, 2012 61.59 62.37 61.29 62.27 1,849,111 +0.39(+0.63%)
Oct 05, 2012 62.60 62.62 61.64 61.88 2,461,512 -0.33(-0.52%)
Oct 04, 2012 62.03 62.37 61.55 62.21 2,514,467 +0.66(+1.07%)
Oct 03, 2012 62.46 62.50 61.01 61.55 3,677,473 -0.96(-1.54%)
Oct 02, 2012 62.73 62.73 61.91 62.51 2,756,380 +0.14(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.